Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.50 | 42.66 | 41.75 | 42.28 | 2,245,421 | -0.60(-1.40%) |
Feb 26, 2015 | 42.94 | 43.34 | 42.75 | 42.88 | 1,814,589 | +0.03(+0.07%) |
Feb 25, 2015 | 42.72 | 43.26 | 42.52 | 42.85 | 1,105,136 | +0.03(+0.07%) |
Feb 24, 2015 | 42.84 | 43.06 | 42.30 | 42.82 | 1,438,891 | +0.02(+0.05%) |
Feb 23, 2015 | 42.97 | 43.09 | 42.48 | 42.80 | 714,685 | -0.10(-0.24%) |
Feb 20, 2015 | 42.35 | 43.02 | 42.35 | 42.90 | 877,979 | +0.45(+1.05%) |
Feb 19, 2015 | 42.43 | 42.80 | 42.27 | 42.45 | 596,734 | -0.02(-0.04%) |
Feb 18, 2015 | 41.76 | 42.57 | 41.66 | 42.47 | 981,570 | +0.50(+1.19%) |
Feb 17, 2015 | 42.05 | 42.34 | 41.76 | 41.97 | 1,087,071 | -0.20(-0.48%) |
Feb 13, 2015 | 41.75 | 42.17 | 42.17 | 42.17 | 545,880 | +0.37(+0.88%) |
Feb 12, 2015 | 41.17 | 41.91 | 40.73 | 41.80 | 1,038,936 | +0.50(+1.21%) |
Feb 11, 2015 | 41.38 | 41.68 | 41.15 | 41.30 | 946,845 | -0.07(-0.17%) |
Feb 10, 2015 | 40.84 | 41.62 | 40.84 | 41.37 | 1,266,609 | +0.53(+1.30%) |
Feb 09, 2015 | 41.69 | 41.87 | 40.80 | 40.84 | 1,718,804 | -0.94(-2.25%) |
Feb 06, 2015 | 42.18 | 42.34 | 41.48 | 41.78 | 1,349,998 | -0.22(-0.52%) |
Feb 05, 2015 | 42.04 | 42.48 | 41.83 | 42.00 | 927,593 | +0.31(+0.75%) |
Feb 04, 2015 | 41.23 | 42.08 | 41.16 | 41.69 | 1,774,129 | +0.33(+0.79%) |
Feb 03, 2015 | 41.42 | 41.69 | 40.91 | 41.36 | 1,936,327 | +0.13(+0.32%) |
Feb 02, 2015 | 40.50 | 41.34 | 40.37 | 41.23 | 1,725,321 | +0.85(+2.11%) |
Jan 30, 2015 | 41.02 | 41.28 | 39.73 | 40.37 | 4,557,621 | -2.73(-6.33%) |
Jan 29, 2015 | 43.07 | 43.19 | 42.70 | 43.10 | 749,005 | +0.23(+0.53%) |
Jan 28, 2015 | 43.30 | 43.38 | 42.83 | 42.87 | 1,029,481 | -0.25(-0.58%) |
Jan 27, 2015 | 42.94 | 43.45 | 42.72 | 43.12 | 724,427 | -0.38(-0.86%) |
Jan 26, 2015 | 42.67 | 43.59 | 42.60 | 43.50 | 1,044,066 | +0.76(+1.77%) |
Jan 23, 2015 | 42.74 | 43.03 | 42.51 | 42.74 | 900,606 | -0.09(-0.22%) |
Jan 22, 2015 | 42.30 | 43.03 | 42.01 | 42.84 | 1,422,396 | +0.66(+1.56%) |
Jan 21, 2015 | 41.23 | 42.26 | 41.10 | 42.18 | 1,069,160 | +0.96(+2.33%) |
Jan 20, 2015 | 41.59 | 41.80 | 41.03 | 41.22 | 1,103,860 | -0.30(-0.72%) |
Jan 16, 2015 | 41.12 | 41.59 | 40.57 | 41.51 | 1,649,211 | +0.45(+1.08%) |
Jan 15, 2015 | 41.89 | 42.00 | 41.01 | 41.07 | 1,445,299 | -0.81(-1.94%) |
Jan 14, 2015 | 41.52 | 41.96 | 41.23 | 41.88 | 1,441,560 | -0.07(-0.17%) |
Jan 13, 2015 | 42.27 | 42.70 | 41.47 | 41.95 | 1,889,780 | -0.20(-0.48%) |
Jan 12, 2015 | 41.82 | 42.25 | 41.62 | 42.16 | 1,896,655 | +0.30(+0.73%) |
Jan 09, 2015 | 42.50 | 42.56 | 41.80 | 41.85 | 2,935,894 | -0.91(-2.12%) |
Jan 08, 2015 | 42.64 | 43.70 | 42.12 | 42.76 | 5,893,025 | -0.24(-0.56%) |
Jan 07, 2015 | 38.88 | 43.70 | 38.84 | 43.00 | 14,061,451 | +4.51(+11.72%) |
Jan 06, 2015 | 38.94 | 39.08 | 38.01 | 38.49 | 2,043,668 | -0.34(-0.87%) |
Jan 05, 2015 | 38.79 | 39.19 | 38.42 | 38.83 | 1,784,808 | -0.19(-0.48%) |
Jan 02, 2015 | 39.03 | 39.52 | 38.51 | 39.01 | 1,288,924 | +0.20(+0.52%) |
Dec 31, 2014 | 39.12 | 38.81 | 38.81 | 38.81 | 1,004,896 | -0.34(-0.88%) |
Dec 30, 2014 | 38.82 | 39.44 | 38.79 | 39.15 | 939,815 | +0.30(+0.78%) |
Dec 29, 2014 | 38.68 | 39.15 | 38.54 | 38.85 | 1,623,039 | +0.17(+0.44%) |
Dec 26, 2014 | 38.90 | 38.95 | 38.62 | 38.68 | 459,202 | +0.01(+0.02%) |
Dec 24, 2014 | 38.89 | 38.67 | 38.67 | 38.67 | 532,064 | -0.23(-0.60%) |
Dec 23, 2014 | 38.58 | 39.00 | 38.57 | 38.90 | 1,378,556 | +0.41(+1.08%) |
Dec 22, 2014 | 38.94 | 38.95 | 37.61 | 38.49 | 2,377,799 | -0.66(-1.70%) |
Dec 19, 2014 | 39.97 | 39.97 | 38.87 | 39.15 | 2,413,672 | -0.72(-1.80%) |
Dec 18, 2014 | 39.33 | 39.89 | 39.15 | 39.87 | 1,718,549 | +1.13(+2.90%) |
Dec 17, 2014 | 38.15 | 38.81 | 37.88 | 38.75 | 1,963,926 | +0.69(+1.81%) |
Dec 16, 2014 | 39.18 | 39.40 | 38.06 | 38.06 | 2,011,089 | -1.12(-2.85%) |
Dec 15, 2014 | 38.30 | 39.31 | 38.11 | 39.18 | 2,914,445 | +1.20(+3.17%) |
Dec 12, 2014 | 37.42 | 38.31 | 37.26 | 37.97 | 1,616,221 | +0.29(+0.77%) |
Dec 11, 2014 | 37.26 | 38.19 | 37.15 | 37.68 | 1,396,403 | +0.67(+1.82%) |
Dec 10, 2014 | 37.32 | 37.60 | 36.86 | 37.01 | 1,137,022 | -0.39(-1.04%) |
Dec 09, 2014 | 37.15 | 37.42 | 36.82 | 37.40 | 1,639,157 | -0.21(-0.56%) |
Dec 08, 2014 | 37.72 | 38.18 | 37.50 | 37.61 | 1,132,959 | -0.22(-0.58%) |
Dec 05, 2014 | 38.41 | 38.47 | 37.65 | 37.83 | 1,426,290 | -0.48(-1.24%) |
Dec 04, 2014 | 38.21 | 38.37 | 38.00 | 38.31 | 999,160 | -0.05(-0.12%) |
Dec 03, 2014 | 38.06 | 38.40 | 37.82 | 38.36 | 1,136,749 | +0.31(+0.81%) |
Dec 02, 2014 | 38.22 | 38.45 | 37.76 | 38.05 | 1,770,256 | -0.09(-0.22%) |